Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.62 | 33.72 | 33.41 | 33.55 | 268,250 | +0.09(+0.27%) |
Sep 27, 2007 | 33.30 | 33.53 | 33.27 | 33.46 | 48,574 | +0.34(+1.03%) |
Sep 26, 2007 | 33.16 | 33.24 | 32.94 | 33.12 | 79,941 | +0.28(+0.84%) |
Sep 25, 2007 | 32.40 | 32.85 | 32.33 | 32.84 | 175,675 | +0.25(+0.76%) |
Sep 24, 2007 | 33.06 | 33.19 | 32.51 | 32.60 | 76,456 | -0.56(-1.69%) |
Sep 21, 2007 | 33.15 | 33.35 | 33.15 | 33.16 | 39,970 | +0.03(+0.08%) |
Sep 20, 2007 | 33.26 | 33.33 | 33.03 | 33.13 | 70,030 | -0.06(-0.19%) |
Sep 19, 2007 | 33.46 | 33.65 | 33.13 | 33.19 | 122,199 | +0.02(+0.06%) |
Sep 18, 2007 | 32.60 | 33.17 | 32.38 | 33.17 | 258,775 | +0.76(+2.35%) |
Sep 17, 2007 | 32.51 | 32.65 | 32.29 | 32.41 | 59,357 | -0.38(-1.15%) |
Sep 14, 2007 | 32.37 | 32.79 | 32.37 | 32.79 | 45,634 | +0.13(+0.39%) |
Sep 13, 2007 | 33.12 | 33.12 | 32.62 | 32.66 | 41,059 | -0.33(-1.00%) |
Sep 12, 2007 | 33.01 | 33.32 | 32.87 | 32.99 | 181,011 | -0.03(-0.08%) |
Sep 11, 2007 | 32.79 | 33.05 | 32.70 | 33.02 | 101,832 | +0.46(+1.41%) |
Sep 10, 2007 | 32.94 | 33.02 | 32.13 | 32.56 | 217,388 | -0.17(-0.50%) |
Sep 07, 2007 | 32.79 | 32.96 | 32.54 | 32.72 | 313,666 | -0.55(-1.66%) |
Sep 06, 2007 | 33.15 | 33.28 | 32.92 | 33.27 | 108,912 | +0.37(+1.12%) |
Sep 05, 2007 | 33.05 | 33.10 | 32.75 | 32.91 | 78,090 | -0.29(-0.88%) |
Sep 04, 2007 | 32.72 | 33.43 | 32.64 | 33.20 | 856,702 | +0.44(+1.33%) |
Aug 31, 2007 | 32.70 | 32.85 | 32.56 | 32.76 | 100,090 | +0.40(+1.23%) |
Aug 30, 2007 | 31.79 | 32.71 | 31.79 | 32.37 | 136,031 | +0.21(+0.66%) |
Aug 29, 2007 | 31.71 | 32.15 | 31.64 | 32.15 | 50,861 | +0.81(+2.58%) |
Aug 28, 2007 | 32.01 | 32.10 | 31.33 | 31.35 | 55,545 | -0.97(-3.01%) |
Aug 27, 2007 | 32.47 | 32.56 | 32.23 | 32.32 | 93,010 | -0.18(-0.57%) |
Aug 24, 2007 | 31.94 | 32.58 | 31.91 | 32.50 | 171,318 | +0.47(+1.46%) |
Aug 23, 2007 | 32.36 | 32.36 | 31.79 | 32.03 | 125,140 | +0.10(+0.32%) |
Aug 22, 2007 | 32.10 | 32.23 | 31.93 | 31.93 | 152,585 | +0.16(+0.49%) |
Aug 21, 2007 | 31.56 | 31.96 | 31.51 | 31.78 | 333,924 | +0.13(+0.41%) |
Aug 20, 2007 | 31.53 | 31.75 | 31.30 | 31.65 | 67,416 | +0.28(+0.91%) |
Aug 17, 2007 | 31.23 | 31.44 | 30.62 | 31.36 | 108,367 | +0.93(+3.05%) |
Aug 16, 2007 | 30.13 | 30.47 | 29.29 | 30.44 | 130,258 | +0.04(+0.12%) |
Aug 15, 2007 | 31.19 | 31.40 | 30.35 | 30.40 | 246,577 | -0.89(-2.85%) |
Aug 14, 2007 | 32.18 | 32.21 | 31.24 | 31.29 | 155,417 | -0.75(-2.35%) |
Aug 13, 2007 | 32.09 | 32.36 | 32.03 | 32.04 | 246,141 | +0.33(+1.04%) |
Aug 10, 2007 | 31.30 | 31.89 | 31.07 | 31.71 | 159,774 | -0.17(-0.52%) |
Aug 09, 2007 | 31.78 | 32.60 | 31.73 | 31.88 | 223,052 | -0.53(-1.64%) |
Aug 08, 2007 | 32.11 | 32.59 | 32.05 | 32.41 | 247,448 | +0.82(+2.59%) |
Aug 07, 2007 | 31.50 | 31.70 | 30.84 | 31.59 | 267,488 | -0.21(-0.66%) |
Aug 06, 2007 | 32.27 | 32.27 | 31.12 | 31.81 | 421,381 | -0.34(-1.05%) |
Aug 03, 2007 | 32.42 | 33.12 | 32.14 | 32.14 | 51,188 | -0.98(-2.94%) |
Aug 02, 2007 | 33.00 | 33.16 | 32.64 | 33.12 | 138,645 | +0.37(+1.12%) |
Aug 01, 2007 | 32.37 | 32.79 | 32.15 | 32.75 | 139,080 | +0.30(+0.93%) |
Jul 31, 2007 | 33.47 | 33.51 | 32.45 | 32.45 | 189,507 | -0.81(-2.43%) |
Jul 30, 2007 | 32.85 | 33.33 | 32.68 | 33.26 | 126,338 | +0.49(+1.50%) |
Jul 27, 2007 | 33.20 | 33.49 | 32.76 | 32.76 | 48,248 | -0.55(-1.64%) |
Jul 26, 2007 | 33.34 | 33.60 | 32.78 | 33.31 | 260,517 | -0.65(-1.92%) |
Jul 25, 2007 | 34.29 | 34.45 | 33.69 | 33.96 | 152,041 | -0.19(-0.56%) |
Jul 24, 2007 | 34.68 | 34.73 | 34.07 | 34.16 | 141,259 | -0.73(-2.11%) |
Jul 23, 2007 | 35.03 | 35.09 | 34.86 | 34.89 | 197,566 | +0.17(+0.50%) |
Jul 20, 2007 | 35.01 | 35.01 | 34.52 | 34.72 | 153,239 | -0.36(-1.02%) |
Jul 19, 2007 | 34.93 | 35.30 | 34.88 | 35.07 | 441,638 | +0.77(+2.25%) |
Jul 18, 2007 | 34.32 | 34.40 | 34.07 | 34.30 | 145,833 | -0.28(-0.82%) |
Jul 17, 2007 | 34.57 | 34.65 | 34.45 | 34.59 | 63,713 | +0.16(+0.45%) |
Jul 16, 2007 | 34.54 | 34.69 | 34.39 | 34.43 | 398,867 | -0.16(-0.45%) |
Jul 13, 2007 | 34.35 | 34.60 | 34.29 | 34.59 | 937,733 | +0.17(+0.51%) |
Jul 12, 2007 | 33.77 | 34.45 | 33.77 | 34.41 | 50,753 | +0.94(+2.80%) |
Jul 11, 2007 | 33.32 | 33.48 | 33.10 | 33.48 | 37,030 | +0.29(+0.89%) |
Jul 10, 2007 | 33.29 | 33.41 | 33.18 | 33.18 | 99,218 | -0.32(-0.96%) |
Jul 09, 2007 | 33.45 | 33.57 | 33.34 | 33.50 | 46,941 | +0.08(+0.25%) |
Jul 06, 2007 | 33.34 | 33.49 | 33.27 | 33.42 | 73,842 | +0.00(+0.00%) |
Jul 05, 2007 | 33.36 | 33.46 | 33.16 | 33.42 | 83,971 | +0.11(+0.33%) |
Jul 03, 2007 | 33.29 | 33.40 | 33.27 | 33.31 | 52,168 | +0.25(+0.75%) |